Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.88 | 25.95 | 25.23 | 25.24 | 15,178,561 | -0.64(-2.46%) |
Nov 29, 2016 | 25.92 | 26.15 | 25.87 | 25.88 | 8,022,288 | -0.05(-0.21%) |
Nov 28, 2016 | 26.18 | 26.22 | 25.90 | 25.93 | 7,922,009 | -0.34(-1.31%) |
Nov 25, 2016 | 26.27 | 26.31 | 26.10 | 26.28 | 3,388,914 | +0.05(+0.17%) |
Nov 23, 2016 | 26.23 | 26.23 | 26.23 | 0 | -0.15(-0.55%) | |
Nov 22, 2016 | 26.72 | 26.72 | 26.26 | 26.38 | 8,118,690 | +0.05(+0.21%) |
Nov 21, 2016 | 26.08 | 26.45 | 26.02 | 26.32 | 8,125,994 | +0.28(+1.08%) |
Nov 18, 2016 | 26.18 | 26.28 | 25.93 | 26.04 | 12,855,654 | -0.16(-0.62%) |
Nov 17, 2016 | 25.75 | 26.25 | 25.73 | 26.20 | 9,796,572 | +0.49(+1.91%) |
Nov 16, 2016 | 25.77 | 26.22 | 25.70 | 25.71 | 11,671,781 | -0.15(-0.56%) |
Nov 15, 2016 | 25.44 | 26.11 | 25.44 | 25.86 | 10,416,998 | +0.54(+2.15%) |
Nov 14, 2016 | 25.99 | 26.09 | 25.29 | 25.31 | 13,656,723 | -0.68(-2.62%) |
Nov 11, 2016 | 25.39 | 26.11 | 25.37 | 26.00 | 10,580,871 | +0.44(+1.70%) |
Nov 10, 2016 | 25.77 | 26.10 | 25.44 | 25.56 | 13,391,803 | -0.12(-0.46%) |
Nov 09, 2016 | 24.82 | 25.84 | 24.81 | 25.68 | 12,851,417 | +0.24(+0.93%) |
Nov 08, 2016 | 25.50 | 25.64 | 25.08 | 25.44 | 15,682,896 | -0.19(-0.74%) |
Nov 07, 2016 | 25.72 | 25.75 | 25.49 | 25.63 | 10,050,633 | +0.26(+1.04%) |
Nov 04, 2016 | 25.51 | 25.68 | 25.36 | 25.37 | 8,035,654 | -0.10(-0.39%) |
Nov 03, 2016 | 25.57 | 25.82 | 25.43 | 25.47 | 6,846,742 | -0.18(-0.71%) |
Nov 02, 2016 | 25.63 | 25.88 | 25.52 | 25.65 | 9,740,447 | -0.11(-0.42%) |
Nov 01, 2016 | 25.88 | 26.05 | 25.50 | 25.76 | 9,404,618 | -0.12(-0.46%) |
Oct 31, 2016 | 26.11 | 26.11 | 25.81 | 25.88 | 9,588,545 | -0.08(-0.31%) |
Oct 28, 2016 | 26.20 | 26.41 | 25.84 | 25.96 | 11,806,960 | -0.19(-0.73%) |
Oct 27, 2016 | 26.30 | 26.39 | 25.99 | 26.15 | 12,997,940 | -0.01(-0.03%) |
Oct 26, 2016 | 26.32 | 26.37 | 26.11 | 26.16 | 9,854,312 | -0.21(-0.79%) |
Oct 25, 2016 | 26.50 | 26.68 | 26.27 | 26.37 | 11,338,324 | -0.15(-0.58%) |
Oct 24, 2016 | 26.56 | 26.97 | 26.46 | 26.52 | 18,069,636 | +0.15(+0.55%) |
Oct 21, 2016 | 26.38 | 26.49 | 25.96 | 26.38 | 26,687,590 | +0.04(+0.14%) |
Oct 20, 2016 | 26.78 | 27.08 | 26.10 | 26.34 | 57,959,848 | -3.18(-10.76%) |
Oct 19, 2016 | 28.96 | 29.63 | 28.79 | 29.52 | 26,126,734 | +0.80(+2.78%) |
Oct 18, 2016 | 29.09 | 29.38 | 28.66 | 28.72 | 13,783,864 | -0.15(-0.53%) |
Oct 17, 2016 | 29.40 | 29.40 | 28.48 | 28.87 | 12,592,445 | -0.07(-0.25%) |
Oct 14, 2016 | 28.88 | 29.26 | 28.68 | 28.95 | 15,856,292 | +0.34(+1.21%) |
Oct 13, 2016 | 28.85 | 28.89 | 28.21 | 28.60 | 11,894,984 | +0.01(+0.03%) |
Oct 12, 2016 | 28.39 | 28.69 | 28.39 | 28.59 | 7,000,321 | +0.04(+0.13%) |
Oct 11, 2016 | 29.01 | 29.03 | 28.26 | 28.56 | 10,181,198 | -0.44(-1.53%) |
Oct 10, 2016 | 29.05 | 29.27 | 28.95 | 29.00 | 10,242,765 | +0.30(+1.04%) |
Oct 07, 2016 | 29.27 | 29.27 | 28.17 | 28.70 | 11,143,344 | -0.46(-1.59%) |
Oct 06, 2016 | 29.15 | 29.24 | 28.92 | 29.16 | 6,254,152 | -0.02(-0.06%) |
Oct 05, 2016 | 29.41 | 29.47 | 29.11 | 29.18 | 9,703,163 | -0.37(-1.26%) |
Oct 04, 2016 | 29.69 | 29.98 | 29.43 | 29.55 | 7,333,664 | +0.01(+0.03%) |
Oct 03, 2016 | 28.41 | 29.64 | 28.41 | 29.54 | 13,842,485 | -0.32(-1.06%) |
Sep 30, 2016 | 29.49 | 29.97 | 29.46 | 29.86 | 13,167,408 | +0.54(+1.86%) |
Sep 29, 2016 | 29.99 | 30.13 | 29.22 | 29.32 | 18,642,228 | +0.41(+1.41%) |
Sep 28, 2016 | 29.00 | 29.03 | 28.75 | 28.91 | 6,719,585 | -0.08(-0.28%) |
Sep 27, 2016 | 28.86 | 29.14 | 28.75 | 28.99 | 6,515,650 | +0.25(+0.85%) |
Sep 26, 2016 | 28.94 | 29.05 | 28.67 | 28.75 | 6,856,778 | -0.36(-1.25%) |
Sep 23, 2016 | 29.30 | 29.39 | 29.11 | 29.11 | 6,076,471 | -0.19(-0.65%) |
Sep 22, 2016 | 29.06 | 29.35 | 29.06 | 29.30 | 5,853,847 | +0.28(+0.97%) |
Sep 21, 2016 | 28.65 | 29.06 | 28.59 | 29.02 | 11,982,055 | +0.55(+1.95%) |
Sep 20, 2016 | 28.82 | 28.86 | 28.35 | 28.46 | 7,095,325 | -0.19(-0.67%) |
Sep 19, 2016 | 28.87 | 29.01 | 28.54 | 28.66 | 6,467,688 | -0.18(-0.63%) |
Sep 16, 2016 | 28.78 | 28.94 | 28.71 | 28.84 | 12,096,746 | -0.19(-0.66%) |
Sep 15, 2016 | 28.81 | 29.03 | 28.44 | 29.03 | 8,261,347 | +0.16(+0.57%) |
Sep 14, 2016 | 29.11 | 29.16 | 28.77 | 28.86 | 8,343,174 | -0.10(-0.34%) |
Sep 13, 2016 | 29.19 | 29.31 | 28.78 | 28.96 | 10,414,853 | -0.53(-1.79%) |
Sep 12, 2016 | 28.75 | 29.56 | 28.64 | 29.49 | 9,407,487 | +0.54(+1.88%) |
Sep 09, 2016 | 29.43 | 29.58 | 28.91 | 28.95 | 14,398,215 | -0.74(-2.48%) |
Sep 08, 2016 | 29.50 | 29.78 | 29.39 | 29.68 | 7,875,692 | +0.17(+0.58%) |
Sep 07, 2016 | 29.45 | 29.71 | 29.31 | 29.51 | 10,381,129 | +0.09(+0.31%) |
Sep 06, 2016 | 29.23 | 29.64 | 29.18 | 29.42 | 9,295,006 | +0.12(+0.40%) |
Sep 02, 2016 | 29.32 | 29.30 | 29.30 | 29.30 | 7,443,124 | +0.14(+0.47%) |